eg: Prices for BHP
Currently Thu 26-May-28 05:39:33 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FMG) FORTESCUE LTD Daily Prices Page 80...
TOC Company Info for FMG Limits 
| Listing Code | FMG |
| Listing Name | FORTESCUE LTD |
| GICS Sector | Materials |
| ISIN Name | FORTESCUE METALS GRP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000FMG4 |
Maximum Price date available .. Wednesday 27th May 2026
Latest price with VOLUME for FMG .. Wednesday 27th May 2026
FMG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FMG Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Jun-26 Mon | 8.25 | 8.5 | 8.25 | 8.25 | 112,327 | ### | ### | ### | ### |
| 2006-Jun-23 Fri | 8 | 8.2 | 7.85 | ### | ### | ### | 0.0 | ||
| 2006-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-21 Wed | 7.21 | ### | ### | 7.2 | ### | ### | 0.5 | ||
| 2006-Jun-20 Tue | ### | ### | ### | 7 | ### | ### | 0.5 | ||
| 2006-Jun-19 Mon | 7.5 | 7.5 | 7.28 | ### | 473,081 | ### | 27.3 | 27.3 | 0.0 |
| 2006-Jun-16 Fri | 7.4 | ### | ### | 7.5 | 432,752 | 0 | 70.7 | 70.7 | 0.5 |
| 2006-Jun-15 Thu | ### | 7.41 | 6.7 | ### | ### | ### | 0.0 | ||
| 2006-Jun-14 Wed | ### | ### | ### | ### | 98.1 | 98.1 | 0.0 | ||
| 2006-Jun-13 Tue | 7 | 7 | 6.41 | ### | 20.0 | 20.0 | 0.0 | ||
| 2006-Jun-09 Fri | ### | ### | 6.55 | ### | 234,543 | 768,128 | ### | ### | 0.0 |
| 2006-Jun-08 Thu | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2006-Jun-07 Wed | ### | ### | 7.21 | 7.25 | 20.2 | 20.2 | 0.5 | ||
| 2006-Jun-06 Tue | ### | ### | 7.4 | 7.44 | ### | ### | ### | ||
| 2006-Jun-05 Mon | ### | 7.78 | ### | 7.7 | 139,773 | ### | 77.7 | 77.7 | 0.6 |
| 2006-Jun-02 Fri | 7.8 | ### | 7.5 | 7.58 | 289,554 | 1,085,827 | ### | ### | ### |
| 2006-Jun-01 Thu | 7.58 | ### | 7.58 | ### | 79.4 | 79.4 | 0.0 | ||
| 2006-May-31 Wed | ### | ### | ### | 7.4 | ### | ### | 0.5 | ||
| 2006-May-30 Tue | 7.84 | ### | 7.73 | 7.75 | 23.5 | 23.5 | ### | ||
| 2006-May-29 Mon | 7.28 | 7.52 | ### | ### | 261,771 | 984,258 | ### | ### | 0.0 |
| 2006-May-26 Fri | 6.45 | 6.89 | 6.45 | 6.89 | ### | ### | 0.5 | ||
| 2006-May-25 Thu | ### | ### | 6 | ### | 877,224 | 2,631,672 | ### | ### | 0.0 |
| 2006-May-24 Wed | 6.5 | ### | 6.2 | 6.27 | ### | ### | 0.4 | ||
| 2006-May-23 Tue | 6.75 | 6.75 | ### | ### | 908,849 | ### | ### | ### | 0.0 |
| 2006-May-22 Mon | 7.71 | 7.75 | ### | ### | 637,842 | ### | 22.9 | 22.9 | 0.0 |
| 2006-May-19 Fri | 8.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-18 Thu | ### | 8.58 | 8.27 | ### | 302,441 | ### | 75.9 | 75.9 | 0.0 |
| 2006-May-17 Wed | 8.7 | ### | 8.7 | 8.74 | 139,184 | 605,450 | 67.5 | 67.5 | 0.6 |
| 2006-May-16 Tue | 8.4 | 8.87 | 8.28 | 8.58 | 647,648 | 5,553,581 | 88.0 | 88.0 | 0.6 |
| 2006-May-15 Mon | 8.7 | ### | 8.5 | 8.52 | 361,651 | ### | 25.6 | 25.6 | 0.6 |
| 2006-May-12 Fri | 9.59 | 9.59 | ### | ### | 6.6 | 6.6 | 0.0 | ||
| 2006-May-11 Thu | 9.85 | ### | 9.51 | ### | 15.2 | 15.2 | 0.0 | ||
| 2006-May-10 Wed | 9.4 | ### | 9.4 | ### | 83.5 | 83.5 | 0.0 | ||
| 2006-May-09 Tue | ### | 9.24 | 9 | 9.2 | 73.3 | 73.3 | 0.7 | ||
| 2006-May-08 Mon | 8.73 | ### | 8.73 | ### | 515,054 | ### | 90.0 | 90.0 | 0.0 |
| 2006-May-05 Fri | ### | 8.7 | ### | ### | 617,827 | 2,687,547 | ### | ### | 0.0 |
| 2006-May-04 Thu | 8.73 | 8.73 | ### | ### | 10.4 | 10.4 | 0.0 | ||
| 2006-May-03 Wed | ### | ### | 8.46 | 8.73 | ### | ### | ### | ||
| 2006-May-02 Tue | 9 | ### | 8.75 | 8.75 | ### | ### | 0.6 | ||
| 2006-May-01 Mon | ### | 9.4 | ### | 9 | ### | ### | 0.6 | ||
| 2006-Apr-28 Fri | 8.57 | 8.85 | ### | 8.7 | 488,023 | ### | 81.4 | 81.4 | ### |
| 2006-Apr-27 Thu | ### | ### | ### | ### | 1,022,244 | 0 | ### | ### | 0.0 |
| 2006-Apr-26 Wed | ### | ### | ### | 8 | 627,659 | 0 | ### | ### | ### |
| 2006-Apr-24 Mon | 7.43 | 7.86 | 7.43 | 7.58 | 84.6 | 84.6 | ### | ||
| 2006-Apr-21 Fri | ### | 7.47 | ### | ### | 94.8 | 94.8 | 0.0 | ||
| 2006-Apr-20 Thu | 6.8 | ### | 6.75 | 7 | 1,189,456 | ### | 88.8 | 88.8 | 0.5 |
| 2006-Apr-19 Wed | 6.5 | 6.8 | 6.4 | 6.75 | 1,855,748 | ### | 90.8 | 90.8 | 0.5 |
| 2006-Apr-18 Tue | ### | 6.44 | ### | 6.44 | 81,525 | ### | ### | ### | 0.5 |
| 2006-Apr-13 Thu | ### | ### | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2006-Apr-11 Tue | ### | 6.25 | ### | 6.2 | 509,975 | 1,593,671 | ### | ### | 0.4 |
| 2006-Apr-10 Mon | ### | 6.26 | 5.87 | ### | 89.2 | 89.2 | 0.0 | ||
| 2006-Apr-07 Fri | 6.25 | ### | ### | ### | 135,475 | 0 | ### | ### | 0.0 |
| 2006-Apr-06 Thu | ### | 6.5 | ### | ### | 464,573 | ### | 68.8 | 68.8 | 0.0 |
| 2006-Apr-05 Wed | 6.5 | 6.5 | ### | 6.43 | 363,748 | 1,182,181 | 26.9 | 26.9 | ### |
| 2006-Apr-04 Tue | ### | 6.5 | ### | 6.5 | 589,870 | 1,917,077 | ### | ### | 0.5 |
| 2006-Apr-03 Mon | ### | ### | ### | 6.25 | 178,180 | 0 | ### | ### | ### |
| 2006-Mar-31 Fri | ### | ### | 6.2 | 6.25 | 345,655 | ### | 24.9 | 24.9 | ### |
| 2006-Mar-30 Thu | 6.2 | ### | ### | 6.29 | 79.9 | 79.9 | ### | ||
| 2006-Mar-29 Wed | 6.2 | 6.25 | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2006-Mar-28 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-27 Mon | ### | ### | ### | ### | 429,383 | 0 | 84.0 | 84.0 | 0.0 |
| 2006-Mar-24 Fri | ### | ### | 5.7 | ### | 79.7 | 79.7 | 0.0 | ||
| 2006-Mar-23 Thu | 5.7 | ### | 5.7 | ### | 162,784 | ### | ### | ### | 0.0 |
Basic Bottom of Page